Premium
Direxion Daily Crypto Industry Bull 2x Shares (LMBO)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2568 | -17.8161925602 | 18.28 | 18.5496 | 14.84 | 4229 | 16.55019691 | SP |
| 4 | -11.6018 | -43.5748356808 | 26.625 | 28.55 | 14.84 | 3859 | 20.39808469 | SP |
| 12 | -10.8068 | -41.8381726674 | 25.83 | 29.33 | 14.84 | 3986 | 23.64738995 | SP |
| 26 | -4.2518 | -22.0586251621 | 19.275 | 33.86 | 14.84 | 5256 | 26.24039196 | SP |
| 52 | -9.1768 | -37.920661157 | 24.2 | 33.86 | 14.18 | 4671 | 25.10056955 | SP |
| 156 | -9.1768 | -37.920661157 | 24.2 | 33.86 | 14.18 | 4671 | 25.10056955 | SP |
| 260 | -9.1768 | -37.920661157 | 24.2 | 33.86 | 14.18 | 4671 | 25.10056955 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 15.0232 | -1.19 | -7.32 | 16.21 | 16.21 | 15 | 2832 |
| 1741818600 | 16.2098 | 0.44 | 2.80 | 16.469999 | 16.469999 | 15.94 | 9128 |
| 1741732200 | 15.769 | 0.45 | 2.94 | 15.34 | 15.769 | 15.34 | 588 |
| 1741645800 | 15.3189 | -2.72 | -15.07 | 16.77 | 16.77 | 14.84 | 4063 |
| 1741390200 | 18.0375 | 0.5 | 2.83 | 17.55 | 18.0375 | 16.84 | 2553 |
| 1741303800 | 17.5413 | -1.61 | -8.39 | 18.28 | 18.5496 | 17.331 | 4815 |
| 1741217400 | 19.1483 | 0.97 | 5.36 | 18.3 | 19.1483 | 18.181 | 3868 |
| 1741131000 | 18.1748 | -0.45 | -2.39 | 17.94 | 18.35 | 16.97 | 5307 |
| 1741044600 | 18.62 | -1.45 | -7.20 | 21.47 | 21.47 | 18.62 | 6262 |
| 1740785400 | 20.0652 | 0.85 | 4.44 | 18.89 | 20.0652 | 18.89 | 3888 |
| 1740699000 | 19.2122 | -0.57 | -2.87 | 20.61 | 20.61 | 19.2 | 1883 |
| 1740612600 | 19.7795 | 0.35 | 1.80 | 19.62 | 20.39 | 19.62 | 2828 |
| 1740526200 | 19.4291 | -1.73 | -8.19 | 20.44 | 20.72 | 19 | 4556 |
| 1740439800 | 21.1633 | -1.06 | -4.79 | 22.68 | 22.68 | 21 | 1724 |
| 1740180600 | 22.2271 | -3.66 | -14.15 | 26 | 26 | 22.22 | 6424 |
| 1740094200 | 25.891 | -0.76 | -2.85 | 26.58 | 26.58 | 25.41 | 2051 |
| 1740007800 | 26.6496 | -0.79 | -2.90 | 27.295 | 27.295 | 26.6496 | 3787 |
| 1739921400 | 27.4442 | -0.75 | -2.67 | 28.55 | 28.55 | 27.2535 | 1446 |
| 1739575800 | 28.1968 | 0.43 | 1.56 | 27.84 | 28.1968 | 27.84 | 1414 |
| 1739489400 | 27.7644 | 1.66 | 6.38 | 26.625 | 27.78 | 26.625 | 6734 |
| 1739403000 | 26.0996 | 0.53 | 2.09 | 24.72 | 26.0996 | 24.72 | 6692 |
| 1739316600 | 25.5651 | -1.29 | -4.82 | 26.68 | 26.68 | 25.5651 | 215 |
| 1739230200 | 26.86 | 0.59 | 2.23 | 26.98 | 26.9999 | 26.53 | 802 |
| 1738971000 | 26.2737 | 0.25 | 0.95 | 26.4 | 27.1 | 26.2737 | 3048 |
| 1738884600 | 26.0267 | -0.08 | -0.31 | 26.49 | 26.49 | 25.851 | 2374 |
| 1738798200 | 26.1081 | 0.17 | 0.65 | 26 | 26.1157 | 25.9 | 1743 |
| 1738711800 | 25.94 | -0.36 | -1.38 | 26.19 | 26.2566 | 25.87 | 996 |
| 1738625400 | 26.3041 | -0.12 | -0.45 | 24.17 | 26.5601 | 24.17 | 8660 |
| 1738366200 | 26.4217 | -0.71 | -2.62 | 27.67 | 27.67 | 26.4217 | 1245 |
| 1738279800 | 27.1331 | 1.67 | 6.58 | 25.98 | 27.41 | 25.98 | 1718 |
| 1738193400 | 25.4584 | 0.48 | 1.91 | 25 | 25.4584 | 24.8201 | 856 |
| 1738107000 | 24.9801 | 0.64 | 2.62 | 24.63 | 25.089 | 24.0421 | 3498 |
| 1738020600 | 24.3435 | -4 | -14.13 | 26.19 | 26.19 | 23.6651 | 5202 |
| 1737761400 | 28.3478 | 0.68 | 2.44 | 28.24 | 29.33 | 28.24 | 4405 |
| 1737675000 | 27.6722 | 0 | 0.00 | 27.6722 | 27.6722 | 27.6722 | 0 |
| 1737588600 | 27.6722 | 0.7 | 2.60 | 27.58 | 27.91 | 27.36 | 4049 |
| 1737502200 | 26.9716 | 0.08 | 0.30 | 27.81 | 27.81 | 26.29 | 6343 |
| 1737156600 | 26.8921 | 1.3 | 5.08 | 26.74 | 27.59 | 26.74 | 7693 |
| 1737070200 | 25.5917 | 0.15 | 0.60 | 25.65 | 26.02 | 25.08 | 3408 |
| 1736983800 | 25.4402 | 2 | 8.53 | 25.08 | 25.48 | 25.08 | 3173 |
| 1736897400 | 23.4413 | 0.62 | 2.74 | 23.89 | 24.09 | 23.3146 | 1714 |
| 1736811000 | 22.8164 | -0.51 | -2.20 | 22.37 | 22.8164 | 22.181 | 1238 |
| 1736551800 | 23.33 | -0.94 | -3.86 | 23.8 | 23.8 | 22.7914 | 3434 |
| 1736379000 | 24.2673 | -0.63 | -2.54 | 24.78 | 24.78 | 24.0027 | 1841 |
| 1736292600 | 24.9003 | -1.85 | -6.91 | 26.97 | 26.97 | 24.75 | 3367 |
| 1736206200 | 26.75 | 0.9 | 3.50 | 27.01 | 27.21 | 26.5 | 2590 |
| 1735947000 | 25.8466 | 2.29 | 9.73 | 23.76 | 25.8466 | 23.76 | 2743 |
| 1735860600 | 23.5537 | 0.81 | 3.58 | 23.73 | 23.73 | 23.4345 | 686 |
| 1735687800 | 22.7403 | -0.68 | -2.91 | 23.61 | 23.61 | 22.7403 | 1431 |
| 1735601400 | 23.4219 | -0.73 | -3.03 | 23.64 | 23.74 | 22.88 | 3788 |
| 1735342200 | 24.153 | -1.27 | -5.00 | 24.91 | 24.98 | 23.91 | 3778 |
| 1735255800 | 25.4236 | -0.12 | -0.46 | 24.96 | 25.5 | 24.96 | 3770 |
| 1735077840 | 25.5401 | 1.24 | 5.10 | 24.72 | 25.5401 | 24.72 | 1186 |
| 1734996600 | 24.3 | -0.66 | -2.63 | 25 | 25 | 23.8411 | 8224 |
| 1734737400 | 24.9568 | 0.61 | 2.52 | 23.44 | 25.275 | 22.36 | 8052 |
| 1734651000 | 24.3433 | -0.52 | -2.11 | 25.83 | 26.32 | 24.22 | 27968 |
| 1734564600 | 24.8677 | -4.06 | -14.02 | 28.43 | 28.88 | 24.485 | 11977 |
| 1734478200 | 28.9234 | -0.27 | -0.91 | 29.18 | 29.2 | 28.25 | 4411 |
| 1734391800 | 29.1885 | 1.55 | 5.62 | 28.36 | 29.82 | 28.29 | 11172 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
